Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 71.63 | 71.93 | 71.00 | 71.29 | 0 | -0.71(-0.98%) |
Aug 28, 2008 | 71.02 | 72.09 | 70.76 | 72.00 | 3,452,163 | +1.26(+1.78%) |
Aug 27, 2008 | 69.94 | 71.05 | 69.75 | 70.74 | 2,500,408 | +0.88(+1.27%) |
Aug 26, 2008 | 69.96 | 70.22 | 69.20 | 69.85 | 1,758,008 | +0.09(+0.13%) |
Aug 25, 2008 | 70.77 | 70.93 | 69.34 | 69.76 | 2,584,121 | -1.47(-2.06%) |
Aug 22, 2008 | 70.47 | 71.36 | 70.33 | 71.23 | 2,344,159 | +1.04(+1.48%) |
Aug 21, 2008 | 70.39 | 70.93 | 69.90 | 70.19 | 3,071,919 | -0.74(-1.05%) |
Aug 20, 2008 | 70.76 | 71.39 | 70.18 | 70.93 | 5,953,174 | +0.49(+0.70%) |
Aug 19, 2008 | 71.07 | 71.26 | 70.08 | 70.44 | 4,612,443 | -0.81(-1.14%) |
Aug 18, 2008 | 72.44 | 72.72 | 70.93 | 71.26 | 4,168,305 | -1.32(-1.82%) |
Aug 15, 2008 | 73.34 | 73.62 | 71.94 | 72.58 | 0 | -0.26(-0.36%) |
Aug 14, 2008 | 71.90 | 73.03 | 71.73 | 72.84 | 2,715,448 | +0.50(+0.69%) |
Aug 13, 2008 | 71.76 | 72.49 | 71.24 | 72.34 | 2,882,163 | +0.64(+0.90%) |
Aug 12, 2008 | 72.11 | 72.22 | 71.48 | 71.69 | 2,292,303 | -0.57(-0.79%) |
Aug 11, 2008 | 71.11 | 72.78 | 70.93 | 72.27 | 4,284,407 | +1.29(+1.81%) |
Aug 08, 2008 | 69.35 | 71.10 | 68.98 | 70.98 | 2,904,985 | +1.60(+2.31%) |
Aug 07, 2008 | 69.61 | 70.31 | 69.13 | 69.38 | 1,882,562 | -0.77(-1.10%) |
Aug 06, 2008 | 69.25 | 70.43 | 68.91 | 70.15 | 2,862,495 | +0.82(+1.19%) |
Aug 05, 2008 | 68.78 | 69.54 | 68.55 | 69.33 | 3,999,772 | +1.26(+1.85%) |
Aug 04, 2008 | 69.57 | 69.58 | 68.01 | 68.07 | 3,193,463 | -1.51(-2.17%) |
Aug 01, 2008 | 69.64 | 69.75 | 68.60 | 69.58 | 3,893,315 | +0.46(+0.67%) |
Jul 31, 2008 | 69.04 | 70.20 | 68.90 | 69.11 | 4,717,969 | -0.57(-0.82%) |
Jul 30, 2008 | 69.56 | 70.11 | 68.83 | 69.68 | 5,749,176 | +0.46(+0.67%) |
Jul 29, 2008 | 69.22 | 69.36 | 67.91 | 69.22 | 3,456,729 | +1.34(+1.97%) |
Jul 28, 2008 | 68.67 | 68.98 | 67.66 | 67.88 | 2,613,881 | -1.02(-1.48%) |
Jul 25, 2008 | 68.87 | 69.43 | 68.37 | 68.90 | 3,390,149 | +0.63(+0.93%) |
Jul 24, 2008 | 69.68 | 69.69 | 68.07 | 68.26 | 3,734,546 | -1.20(-1.72%) |
Jul 23, 2008 | 69.63 | 70.31 | 69.29 | 69.46 | 3,817,572 | -0.24(-0.35%) |
Jul 22, 2008 | 67.82 | 69.76 | 67.62 | 69.70 | 4,084,564 | +1.50(+2.20%) |
Jul 21, 2008 | 68.03 | 68.42 | 67.64 | 68.20 | 2,174,482 | +0.54(+0.79%) |
Jul 18, 2008 | 68.53 | 68.58 | 67.30 | 67.66 | 1,852,312 | -0.57(-0.84%) |
Jul 17, 2008 | 68.04 | 68.35 | 67.27 | 68.24 | 5,006,521 | +0.55(+0.82%) |
Jul 16, 2008 | 65.99 | 67.81 | 65.56 | 67.68 | 4,168,910 | +1.97(+2.99%) |
Jul 15, 2008 | 65.22 | 66.87 | 64.31 | 65.72 | 4,491,995 | -0.03(-0.04%) |
Jul 14, 2008 | 66.96 | 67.19 | 65.36 | 65.74 | 5,071,936 | -0.66(-1.00%) |
Jul 11, 2008 | 65.49 | 66.91 | 64.98 | 66.40 | 4,383,811 | +0.29(+0.43%) |
Jul 10, 2008 | 65.28 | 66.48 | 64.98 | 66.12 | 3,943,085 | +0.98(+1.51%) |
Jul 09, 2008 | 66.82 | 67.25 | 65.14 | 65.14 | 4,369,609 | -1.96(-2.92%) |
Jul 08, 2008 | 64.98 | 67.09 | 64.28 | 67.09 | 4,276,864 | +2.22(+3.43%) |
Jul 07, 2008 | 65.74 | 66.10 | 64.09 | 64.87 | 3,837,859 | -0.68(-1.04%) |
Jul 04, 2008 | 66.48 | 66.48 | 64.67 | 65.55 | 2,838,299 | +0.00(+0.00%) |
Jul 03, 2008 | 66.48 | 66.48 | 64.67 | 65.55 | 2,838,299 | -0.34(-0.52%) |
Jul 02, 2008 | 68.00 | 68.31 | 65.89 | 65.89 | 3,651,272 | -2.24(-3.29%) |
Jul 01, 2008 | 67.24 | 68.17 | 66.69 | 68.13 | 3,986,943 | +0.08(+0.12%) |
Jun 30, 2008 | 68.62 | 69.09 | 67.99 | 68.05 | 3,838,893 | -0.46(-0.67%) |
Jun 27, 2008 | 68.18 | 68.62 | 67.61 | 68.50 | 2,711,701 | +0.33(+0.48%) |
Jun 26, 2008 | 69.17 | 69.38 | 68.03 | 68.17 | 3,903,115 | -1.94(-2.77%) |
Jun 25, 2008 | 69.45 | 70.50 | 69.27 | 70.11 | 3,161,786 | +1.05(+1.51%) |
Jun 24, 2008 | 70.03 | 70.24 | 69.05 | 69.07 | 2,961,343 | -1.24(-1.77%) |
Jun 23, 2008 | 71.24 | 71.31 | 70.31 | 70.31 | 1,570,787 | -0.75(-1.06%) |
Jun 20, 2008 | 71.78 | 71.78 | 70.21 | 71.06 | 4,349,854 | -0.94(-1.30%) |
Jun 19, 2008 | 71.37 | 72.13 | 71.01 | 72.00 | 3,536,242 | +0.52(+0.72%) |
Jun 18, 2008 | 71.52 | 71.73 | 70.76 | 71.48 | 2,107,725 | -0.37(-0.51%) |
Jun 17, 2008 | 72.34 | 72.34 | 71.71 | 71.85 | 1,218,808 | -0.09(-0.12%) |
Jun 16, 2008 | 70.99 | 72.14 | 70.89 | 71.94 | 2,231,452 | +0.84(+1.18%) |
Jun 13, 2008 | 70.35 | 71.24 | 70.15 | 71.10 | 2,838,761 | +1.34(+1.92%) |
Jun 12, 2008 | 69.97 | 70.83 | 69.40 | 69.76 | 4,676,450 | +0.23(+0.33%) |
Jun 11, 2008 | 70.74 | 70.88 | 69.46 | 69.52 | 3,073,463 | -1.23(-1.74%) |
Jun 10, 2008 | 70.75 | 71.22 | 70.37 | 70.76 | 2,077,211 | -0.63(-0.88%) |
Jun 09, 2008 | 71.83 | 71.92 | 70.41 | 71.38 | 2,559,046 | -0.29(-0.41%) |
Jun 06, 2008 | 73.42 | 73.48 | 71.63 | 71.68 | 2,149,054 | -2.20(-2.98%) |
Jun 05, 2008 | 72.17 | 73.87 | 71.90 | 73.87 | 2,605,365 | +1.93(+2.68%) |
Jun 04, 2008 | 71.03 | 72.52 | 70.90 | 71.94 | 3,272,146 | +0.53(+0.74%) |
Jun 03, 2008 | 71.89 | 72.26 | 70.68 | 71.42 | 2,041,523 | -0.21(-0.30%) |
Jun 02, 2008 | 72.05 | 72.31 | 70.84 | 71.63 | 2,629,680 | -0.62(-0.85%) |
May 30, 2008 | 71.94 | 72.50 | 71.69 | 72.25 | 3,088,709 | +0.46(+0.63%) |
May 29, 2008 | 70.98 | 72.46 | 70.98 | 71.79 | 2,600,648 | +0.65(+0.92%) |
May 28, 2008 | 71.03 | 71.30 | 70.41 | 71.14 | 1,780,634 | +0.35(+0.49%) |
May 27, 2008 | 69.75 | 70.79 | 69.71 | 70.79 | 1,506,486 | +1.15(+1.66%) |
May 26, 2008 | 70.14 | 70.19 | 69.09 | 69.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.14 | 70.19 | 69.09 | 69.64 | 1,464,874 | -0.81(-1.15%) |
May 22, 2008 | 70.10 | 70.75 | 69.94 | 70.45 | 1,675,303 | +0.51(+0.73%) |
May 21, 2008 | 71.04 | 71.56 | 69.55 | 69.94 | 2,015,267 | -1.00(-1.41%) |
May 20, 2008 | 70.87 | 71.01 | 70.22 | 70.94 | 3,241,099 | -0.13(-0.18%) |
May 19, 2008 | 71.44 | 72.25 | 70.93 | 71.07 | 2,192,786 | -0.59(-0.82%) |
May 16, 2008 | 71.79 | 71.81 | 70.57 | 71.66 | 1,861,256 | +0.23(+0.33%) |
May 15, 2008 | 70.69 | 71.60 | 70.50 | 71.43 | 1,396,749 | +0.84(+1.19%) |
May 14, 2008 | 70.99 | 71.77 | 70.59 | 70.59 | 3,573,161 | -0.12(-0.16%) |
May 13, 2008 | 70.51 | 70.90 | 70.00 | 70.70 | 2,783,066 | +0.45(+0.64%) |
May 12, 2008 | 69.34 | 70.49 | 69.06 | 70.26 | 2,804,298 | +1.00(+1.44%) |
May 09, 2008 | 68.48 | 69.30 | 68.28 | 69.25 | 1,479,384 | +0.28(+0.40%) |
May 08, 2008 | 68.82 | 69.12 | 68.44 | 68.98 | 1,852,274 | +0.41(+0.60%) |
May 07, 2008 | 69.85 | 70.11 | 68.41 | 68.57 | 2,343,194 | -1.07(-1.54%) |
May 06, 2008 | 68.93 | 70.01 | 68.73 | 69.64 | 2,185,949 | +0.47(+0.68%) |
May 05, 2008 | 69.26 | 69.72 | 68.92 | 69.17 | 3,190,903 | -0.25(-0.36%) |
May 02, 2008 | 70.24 | 70.27 | 69.19 | 69.42 | 2,750,408 | -0.13(-0.19%) |
May 01, 2008 | 68.50 | 69.64 | 68.21 | 69.55 | 3,858,406 | +1.08(+1.58%) |
Apr 30, 2008 | 68.78 | 69.63 | 68.12 | 68.47 | 3,490,924 | -0.26(-0.38%) |
Apr 29, 2008 | 69.19 | 69.33 | 68.28 | 68.73 | 1,123,507 | -0.51(-0.74%) |
Apr 28, 2008 | 68.94 | 69.66 | 68.66 | 69.24 | 2,583,291 | +0.28(+0.40%) |
Apr 25, 2008 | 68.71 | 69.27 | 67.95 | 68.96 | 6,609,825 | +0.52(+0.76%) |
Apr 24, 2008 | 67.50 | 68.81 | 66.76 | 68.44 | 3,955,570 | +1.02(+1.51%) |
Apr 23, 2008 | 67.26 | 67.87 | 66.74 | 67.42 | 4,288,752 | +0.41(+0.61%) |
Apr 22, 2008 | 67.88 | 67.91 | 66.23 | 67.01 | 2,555,224 | -1.29(-1.88%) |
Apr 21, 2008 | 67.88 | 68.49 | 67.80 | 68.30 | 2,623,869 | +0.06(+0.09%) |
Apr 18, 2008 | 68.17 | 68.64 | 67.82 | 68.24 | 2,227,254 | +1.41(+2.11%) |
Apr 17, 2008 | 67.40 | 67.43 | 66.57 | 66.82 | 2,062,513 | -0.80(-1.18%) |
Apr 16, 2008 | 66.28 | 67.74 | 66.28 | 67.62 | 3,884,239 | +1.91(+2.91%) |
Apr 15, 2008 | 65.71 | 65.81 | 65.00 | 65.71 | 4,863,277 | +0.34(+0.52%) |
Apr 14, 2008 | 65.31 | 66.04 | 65.05 | 65.37 | 3,813,274 | -0.16(-0.25%) |
Apr 11, 2008 | 66.73 | 66.73 | 65.18 | 65.53 | 3,430,216 | -1.90(-2.82%) |
Apr 10, 2008 | 66.45 | 67.71 | 66.37 | 67.43 | 2,016,821 | +0.97(+1.47%) |
Apr 09, 2008 | 67.76 | 67.95 | 66.19 | 66.46 | 2,228,574 | -1.22(-1.80%) |
Apr 08, 2008 | 67.08 | 67.89 | 67.01 | 67.67 | 1,614,666 | -0.02(-0.03%) |
Apr 07, 2008 | 68.22 | 68.50 | 67.43 | 67.69 | 1,822,571 | -0.21(-0.32%) |
Apr 04, 2008 | 67.68 | 68.47 | 67.31 | 67.91 | 2,179,452 | +0.18(+0.26%) |
Apr 03, 2008 | 66.95 | 67.98 | 66.87 | 67.73 | 2,138,563 | +0.25(+0.37%) |
Apr 02, 2008 | 67.40 | 67.95 | 66.92 | 67.48 | 2,071,529 | +0.20(+0.29%) |
Apr 01, 2008 | 65.81 | 67.33 | 65.67 | 67.28 | 3,238,102 | +2.55(+3.93%) |
Mar 31, 2008 | 64.95 | 65.67 | 64.54 | 64.73 | 2,272,669 | -0.92(-1.40%) |
Mar 28, 2008 | 65.76 | 66.05 | 64.58 | 65.65 | 1,768,922 | -0.08(-0.12%) |
Mar 27, 2008 | 66.65 | 66.70 | 65.61 | 65.73 | 2,135,968 | -0.82(-1.24%) |
Mar 26, 2008 | 66.30 | 66.73 | 65.89 | 66.56 | 3,607,635 | -0.29(-0.44%) |
Mar 25, 2008 | 66.56 | 66.85 | 65.71 | 66.85 | 3,731,722 | +0.56(+0.85%) |
Mar 24, 2008 | 64.11 | 66.67 | 64.03 | 66.29 | 2,580,272 | +2.31(+3.60%) |
Mar 21, 2008 | 63.10 | 64.23 | 62.57 | 63.98 | 3,888,099 | +0.00(+0.00%) |
Mar 20, 2008 | 63.10 | 64.23 | 62.57 | 63.98 | 3,888,099 | +1.26(+2.01%) |
Mar 19, 2008 | 64.67 | 65.24 | 62.31 | 62.72 | 2,692,758 | -1.47(-2.30%) |
Mar 18, 2008 | 62.79 | 64.45 | 62.15 | 64.20 | 5,299,461 | +2.97(+4.84%) |
Mar 17, 2008 | 60.83 | 62.38 | 60.80 | 61.23 | 5,507,509 | -1.32(-2.11%) |
Mar 14, 2008 | 64.62 | 64.98 | 61.87 | 62.55 | 7,656,192 | -1.73(-2.70%) |
Mar 13, 2008 | 62.33 | 64.55 | 61.81 | 64.29 | 4,291,862 | +1.05(+1.65%) |
Mar 12, 2008 | 63.70 | 64.38 | 63.16 | 63.24 | 4,678,321 | -0.39(-0.62%) |
Mar 11, 2008 | 62.93 | 63.67 | 61.76 | 63.63 | 3,166,805 | +2.56(+4.18%) |
Mar 10, 2008 | 63.17 | 63.30 | 60.87 | 61.08 | 3,931,933 | -1.87(-2.97%) |
Mar 07, 2008 | 62.71 | 63.90 | 62.32 | 62.95 | 3,781,163 | -0.38(-0.61%) |
Mar 06, 2008 | 64.92 | 65.46 | 63.33 | 63.33 | 2,882,121 | -2.12(-3.24%) |
Mar 05, 2008 | 65.42 | 65.88 | 64.72 | 65.45 | 2,597,279 | +0.42(+0.65%) |
Mar 04, 2008 | 64.62 | 65.39 | 63.97 | 65.03 | 4,795,650 | -0.46(-0.70%) |
Mar 03, 2008 | 65.49 | 65.94 | 64.39 | 65.48 | 3,975,019 | +0.00(+0.00%) |
Feb 29, 2008 | 66.69 | 66.69 | 65.24 | 65.48 | 3,801,700 | -1.95(-2.89%) |
Feb 28, 2008 | 67.76 | 68.16 | 67.07 | 67.43 | 1,640,454 | -0.56(-0.83%) |
Feb 27, 2008 | 67.84 | 69.06 | 67.55 | 68.00 | 5,102,559 | +0.00(+0.00%) |
Feb 26, 2008 | 67.27 | 68.91 | 67.09 | 68.00 | 5,113,414 | +0.71(+1.06%) |
Feb 25, 2008 | 66.17 | 67.71 | 65.93 | 67.28 | 5,280,758 | +1.22(+1.85%) |
Feb 22, 2008 | 66.35 | 66.49 | 64.98 | 66.06 | 4,020,162 | -0.38(-0.56%) |
Feb 21, 2008 | 68.24 | 68.58 | 66.23 | 66.43 | 2,246,289 | -1.21(-1.78%) |
Feb 20, 2008 | 66.70 | 67.72 | 66.23 | 67.64 | 2,483,604 | +0.58(+0.86%) |
Feb 19, 2008 | 68.11 | 68.11 | 66.76 | 67.06 | 2,150,537 | -0.13(-0.19%) |
Feb 18, 2008 | 67.11 | 67.27 | 66.37 | 67.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.11 | 67.27 | 66.37 | 67.19 | 3,050,717 | -0.29(-0.44%) |
Feb 14, 2008 | 69.40 | 69.40 | 67.24 | 67.49 | 2,306,997 | -1.50(-2.18%) |
Feb 13, 2008 | 68.00 | 69.10 | 67.82 | 68.99 | 2,790,936 | +1.79(+2.66%) |
Feb 12, 2008 | 67.23 | 68.10 | 66.86 | 67.20 | 2,460,196 | +0.29(+0.43%) |
Feb 11, 2008 | 66.74 | 67.32 | 65.79 | 66.91 | 2,177,797 | +0.37(+0.55%) |
Feb 08, 2008 | 66.91 | 67.43 | 66.00 | 66.55 | 2,152,406 | -0.28(-0.41%) |
Feb 07, 2008 | 65.20 | 67.27 | 65.16 | 66.82 | 4,532,545 | +1.39(+2.13%) |
Feb 06, 2008 | 67.55 | 67.73 | 65.43 | 65.43 | 3,485,832 | -1.47(-2.20%) |
Feb 05, 2008 | 67.34 | 68.58 | 66.82 | 66.91 | 3,203,306 | -2.15(-3.12%) |
Feb 04, 2008 | 69.56 | 69.67 | 68.88 | 69.06 | 2,913,095 | -0.49(-0.71%) |
Feb 01, 2008 | 67.86 | 69.89 | 67.86 | 69.55 | 5,183,354 | +1.78(+2.62%) |
Jan 31, 2008 | 65.62 | 68.42 | 61.69 | 67.77 | 8,172,520 | +1.30(+1.96%) |
Jan 30, 2008 | 67.24 | 68.48 | 66.33 | 66.47 | 5,104,586 | -1.11(-1.64%) |
Jan 29, 2008 | 67.91 | 67.91 | 66.67 | 67.58 | 3,802,621 | +0.29(+0.44%) |
Jan 28, 2008 | 65.98 | 67.41 | 65.47 | 67.28 | 4,128,265 | +1.13(+1.70%) |
Jan 25, 2008 | 67.69 | 68.01 | 65.81 | 66.15 | 5,829,441 | -0.66(-0.99%) |
Jan 24, 2008 | 67.28 | 67.97 | 66.20 | 66.82 | 8,399,832 | +0.18(+0.27%) |
Jan 23, 2008 | 63.44 | 66.68 | 62.77 | 66.64 | 10,587,719 | +1.49(+2.29%) |
Jan 22, 2008 | 61.56 | 66.12 | 61.43 | 65.14 | 4,352,707 | -0.43(-0.65%) |
Jan 21, 2008 | 66.50 | 67.59 | 64.85 | 65.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 66.50 | 67.59 | 64.85 | 65.57 | 7,468,801 | -0.66(-1.00%) |
Jan 17, 2008 | 68.29 | 68.45 | 65.98 | 66.23 | 5,835,830 | -1.72(-2.54%) |
Jan 16, 2008 | 67.55 | 69.00 | 67.02 | 67.96 | 5,173,979 | -0.15(-0.22%) |
Jan 15, 2008 | 68.47 | 68.97 | 67.84 | 68.11 | 7,607,584 | -1.53(-2.19%) |
Jan 14, 2008 | 69.45 | 69.89 | 69.04 | 69.64 | 3,279,875 | +0.74(+1.08%) |
Jan 11, 2008 | 69.60 | 70.01 | 68.59 | 68.90 | 4,793,597 | -1.49(-2.12%) |
Jan 10, 2008 | 68.53 | 70.84 | 68.53 | 70.39 | 5,472,159 | +0.80(+1.14%) |
Jan 09, 2008 | 68.47 | 69.69 | 67.42 | 69.59 | 5,662,643 | +0.77(+1.12%) |
Jan 08, 2008 | 70.71 | 71.72 | 68.75 | 68.83 | 5,406,922 | -1.81(-2.57%) |
Jan 07, 2008 | 70.90 | 71.30 | 69.70 | 70.64 | 6,514,918 | -0.11(-0.15%) |
Jan 04, 2008 | 72.13 | 72.13 | 70.39 | 70.75 | 5,408,611 | -2.14(-2.94%) |
Jan 03, 2008 | 73.62 | 74.19 | 72.84 | 72.89 | 5,343,914 | -0.46(-0.63%) |
Jan 02, 2008 | 74.83 | 75.10 | 73.21 | 73.36 | 6,746,375 | -1.23(-1.65%) |
Jan 01, 2008 | 74.97 | 75.26 | 74.32 | 74.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 74.97 | 75.26 | 74.32 | 74.59 | 3,982,452 | -0.83(-1.10%) |
Dec 28, 2007 | 76.51 | 76.56 | 75.28 | 75.42 | 2,986,665 | +0.12(+0.15%) |
Dec 27, 2007 | 77.05 | 77.39 | 75.30 | 75.30 | 4,166,845 | -2.40(-3.09%) |
Dec 26, 2007 | 76.93 | 77.89 | 76.79 | 77.71 | 4,377,128 | +0.45(+0.58%) |
Dec 24, 2007 | 76.97 | 77.43 | 76.65 | 77.26 | 939,444 | +0.33(+0.43%) |
Dec 21, 2007 | 76.04 | 76.93 | 75.68 | 76.93 | 3,840,857 | +1.88(+2.50%) |
Dec 20, 2007 | 74.23 | 75.05 | 73.12 | 75.05 | 4,791,401 | +1.34(+1.82%) |
Dec 19, 2007 | 72.99 | 73.78 | 72.88 | 73.71 | 3,010,105 | +0.50(+0.68%) |
Dec 18, 2007 | 72.95 | 73.34 | 71.44 | 73.21 | 4,953,573 | +1.31(+1.83%) |
Dec 17, 2007 | 73.32 | 73.32 | 71.85 | 71.90 | 5,553,239 | -1.61(-2.19%) |
Dec 14, 2007 | 73.73 | 75.09 | 73.48 | 73.51 | 4,364,821 | -1.17(-1.57%) |
Dec 13, 2007 | 74.19 | 74.99 | 73.78 | 74.68 | 7,319,670 | -0.38(-0.50%) |
Dec 12, 2007 | 76.55 | 76.65 | 74.19 | 75.05 | 4,106,339 | +0.72(+0.97%) |
Dec 11, 2007 | 77.26 | 77.39 | 74.33 | 74.33 | 5,940,594 | -2.71(-3.51%) |
Dec 10, 2007 | 76.39 | 77.14 | 76.30 | 77.04 | 2,185,243 | +0.85(+1.11%) |
Dec 07, 2007 | 76.63 | 76.64 | 75.81 | 76.19 | 3,134,128 | -0.05(-0.07%) |
Dec 06, 2007 | 74.36 | 76.39 | 74.14 | 76.24 | 4,511,050 | +1.66(+2.23%) |
Dec 05, 2007 | 74.16 | 74.71 | 73.69 | 74.58 | 5,728,449 | +1.36(+1.85%) |
Dec 04, 2007 | 73.25 | 73.67 | 72.68 | 73.22 | 2,797,411 | -0.66(-0.89%) |
Dec 03, 2007 | 74.49 | 74.71 | 73.76 | 73.88 | 3,677,575 | -0.71(-0.96%) |
Nov 30, 2007 | 75.19 | 75.78 | 74.07 | 74.60 | 4,747,206 | +0.18(+0.24%) |
Nov 29, 2007 | 74.28 | 74.88 | 73.89 | 74.42 | 2,829,741 | -0.01(-0.01%) |
Nov 28, 2007 | 72.93 | 74.91 | 72.76 | 74.43 | 2,911,796 | +2.53(+3.52%) |
Nov 27, 2007 | 71.64 | 72.23 | 71.04 | 71.90 | 4,632,386 | +0.74(+1.04%) |
Nov 26, 2007 | 73.01 | 73.27 | 71.03 | 71.16 | 7,356,054 | -1.58(-2.17%) |
Nov 23, 2007 | 72.15 | 73.19 | 71.61 | 72.74 | 2,743,330 | +1.47(+2.06%) |
Nov 21, 2007 | 72.48 | 72.48 | 70.86 | 71.27 | 5,410,104 | -1.23(-1.70%) |
Nov 20, 2007 | 72.32 | 73.31 | 71.05 | 72.51 | 6,017,780 | +0.14(+0.20%) |
Nov 19, 2007 | 73.36 | 73.70 | 72.19 | 72.36 | 4,941,903 | -1.63(-2.20%) |
Nov 16, 2007 | 74.95 | 74.95 | 73.17 | 73.99 | 5,360,925 | -0.35(-0.47%) |
Nov 15, 2007 | 75.05 | 75.32 | 73.76 | 74.34 | 7,843,729 | -1.25(-1.65%) |
Nov 14, 2007 | 76.73 | 76.73 | 75.09 | 75.59 | 5,248,210 | -0.23(-0.31%) |
Nov 13, 2007 | 74.79 | 76.05 | 74.16 | 75.82 | 5,144,067 | +2.10(+2.85%) |
Nov 12, 2007 | 75.01 | 75.56 | 73.60 | 73.72 | 9,097,179 | -0.95(-1.27%) |
Nov 09, 2007 | 74.34 | 75.44 | 74.19 | 74.67 | 8,303,257 | -0.91(-1.21%) |
Nov 08, 2007 | 76.61 | 76.61 | 73.95 | 75.58 | 7,387,044 | -0.50(-0.66%) |
Nov 07, 2007 | 77.31 | 77.55 | 75.50 | 76.08 | 5,927,710 | -2.16(-2.76%) |
Nov 06, 2007 | 77.45 | 78.24 | 76.34 | 78.24 | 5,613,966 | +1.51(+1.97%) |
Nov 05, 2007 | 76.77 | 77.52 | 76.35 | 76.73 | 6,434,386 | -1.09(-1.40%) |
Nov 02, 2007 | 78.32 | 78.32 | 76.41 | 77.82 | 4,307,075 | +0.54(+0.69%) |
Nov 01, 2007 | 79.00 | 79.00 | 76.90 | 77.29 | 7,241,496 | -2.64(-3.30%) |
Oct 31, 2007 | 79.06 | 80.22 | 78.45 | 79.92 | 5,195,637 | +1.29(+1.64%) |
Oct 30, 2007 | 79.22 | 79.40 | 78.57 | 78.64 | 3,543,270 | -0.82(-1.03%) |
Oct 29, 2007 | 79.60 | 79.81 | 78.92 | 79.46 | 4,372,597 | +0.14(+0.17%) |
Oct 26, 2007 | 78.98 | 79.32 | 77.94 | 79.32 | 7,337,132 | +1.65(+2.12%) |
Oct 25, 2007 | 78.15 | 78.78 | 77.09 | 77.67 | 6,604,178 | -0.72(-0.92%) |
Oct 24, 2007 | 78.43 | 78.78 | 76.72 | 78.40 | 14,431,841 | -0.57(-0.72%) |
Oct 23, 2007 | 78.40 | 79.08 | 77.60 | 78.97 | 6,143,728 | +0.95(+1.21%) |
Oct 22, 2007 | 75.87 | 78.19 | 75.70 | 78.02 | 7,907,361 | +1.44(+1.88%) |
Oct 19, 2007 | 79.32 | 79.32 | 76.58 | 76.58 | 6,530,859 | -2.80(-3.52%) |
Oct 18, 2007 | 78.99 | 79.64 | 78.60 | 79.38 | 3,861,682 | +0.02(+0.02%) |
Oct 17, 2007 | 79.88 | 80.09 | 78.28 | 79.36 | 6,711,162 | +0.50(+0.63%) |
Oct 16, 2007 | 79.43 | 79.43 | 78.79 | 78.86 | 6,321,905 | -0.86(-1.08%) |
Oct 15, 2007 | 80.66 | 80.79 | 78.91 | 79.72 | 12,906,598 | -0.84(-1.04%) |
Oct 12, 2007 | 79.73 | 80.73 | 79.69 | 80.56 | 3,331,966 | +0.84(+1.05%) |
Oct 11, 2007 | 81.20 | 81.60 | 79.27 | 79.72 | 5,465,970 | -0.21(-0.27%) |
Oct 10, 2007 | 79.93 | 79.93 | 79.93 | 79.93 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 79.93 | 79.93 | 79.93 | 79.93 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 80.44 | 80.57 | 79.72 | 79.93 | 3,494,809 | -0.59(-0.73%) |
Oct 05, 2007 | 79.92 | 80.83 | 79.40 | 80.52 | 5,879,374 | +1.55(+1.96%) |
Oct 04, 2007 | 78.73 | 79.07 | 78.35 | 78.98 | 2,431,347 | +0.36(+0.45%) |
Oct 03, 2007 | 78.65 | 79.07 | 78.27 | 78.62 | 3,655,638 | -0.15(-0.19%) |
Oct 02, 2007 | 78.41 | 78.99 | 78.23 | 78.77 | 5,268,067 | +0.49(+0.63%) |
Oct 01, 2007 | 76.36 | 78.43 | 76.36 | 78.28 | 4,906,342 | +2.21(+2.90%) |
Sep 28, 2007 | 77.31 | 77.51 | 76.07 | 76.07 | 4,548,535 | -1.05(-1.37%) |
Sep 27, 2007 | 77.17 | 77.36 | 76.83 | 77.13 | 8,744,746 | +0.46(+0.59%) |
Sep 26, 2007 | 76.89 | 77.12 | 76.35 | 76.67 | 4,905,335 | +0.43(+0.56%) |
Sep 25, 2007 | 75.57 | 76.35 | 75.48 | 76.24 | 3,022,171 | -0.12(-0.16%) |
Sep 24, 2007 | 76.99 | 77.20 | 76.07 | 76.37 | 3,674,105 | -0.22(-0.29%) |
Sep 21, 2007 | 76.87 | 77.30 | 76.59 | 76.59 | 4,138,460 | +0.00(+0.00%) |
Sep 20, 2007 | 76.97 | 77.13 | 75.99 | 76.59 | 5,736,340 | -0.55(-0.72%) |
Sep 19, 2007 | 76.82 | 77.67 | 76.72 | 77.14 | 5,875,680 | +0.89(+1.17%) |
Sep 18, 2007 | 74.01 | 77.06 | 73.41 | 76.25 | 6,010,096 | +2.77(+3.77%) |
Sep 17, 2007 | 73.78 | 74.02 | 73.31 | 73.48 | 4,104,884 | -0.50(-0.68%) |
Sep 14, 2007 | 72.78 | 74.12 | 72.78 | 73.98 | 3,668,061 | +0.21(+0.28%) |
Sep 13, 2007 | 73.90 | 74.46 | 73.28 | 73.78 | 2,177,960 | +0.31(+0.43%) |
Sep 12, 2007 | 73.96 | 74.20 | 73.46 | 73.46 | 1,500,621 | -0.48(-0.65%) |
Sep 11, 2007 | 73.25 | 74.01 | 72.90 | 73.95 | 3,382,441 | +1.35(+1.86%) |
Sep 10, 2007 | 73.74 | 73.78 | 71.68 | 72.60 | 1,995,642 | -1.03(-1.40%) |
Sep 07, 2007 | 73.39 | 73.84 | 72.89 | 73.62 | 2,754,571 | -1.16(-1.55%) |
Sep 06, 2007 | 74.68 | 75.21 | 74.10 | 74.79 | 2,123,455 | -0.13(-0.18%) |
Sep 05, 2007 | 75.01 | 75.08 | 74.28 | 74.92 | 1,982,324 | -0.38(-0.50%) |